Tesla Motors, Inc. (TSLA) Stock Price

278.88 ▲ +0.88 (+0.32%)
Open: 277.66 Vol: 3.73M Day's range: 276.21 - 279.58 May 25, 15:59 EDT
IEX Real-Time Price
Loading chart ...
TSLA Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 278.76▲ 277.68▲ 277.86▲ 279.03▼ 288.88▼
MA10 278.32▲ 277.57▲ 277.96▲ 281.80▼ 290.23▼
MA20 277.70▲ 277.98▲ 277.48▲ 290.55▼ 312.79▼
MA50 277.45▲ 277.09▲ 279.89▼ 290.95▼ 327.91▼
MA100 277.76▲ 280.33▼ 288.88▼ 313.76▼ 284.59▼
MA200 277.20▲ 289.57▼ 289.69▼ 325.03▼ 256.59▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.168▲ 0.054▲ 0.320▲ -1.434▼ -3.359▼
RSI 64.198▲ 56.199▲ 51.383▲ 43.105▼ 41.117▼
STOCH 76.008     43.433     45.968     16.374▼ 46.186    
WILL %R -23.932▲ -20.772▲ -35.738     -86.033▼ -70.277    
CCI 77.234     221.223▲ 80.559     -72.823     -78.167    
Latest Filters Detected On TSLA
CDL $TSLA Engulfing Candlestick Pattern Detected Set Alert
Tesla Motors, Inc. News
Saturday, May 26, 2018 09:45 AM
Another day, another Tesla (NASDAQ:TSLA) headline. Perhaps unsurprisingly, the company has filed a Motion to Dismiss against the lawsuit alleging securities fraud against it. Part of the difficulty is the somewhat… unclear messaging that has emanated ...
Saturday, May 26, 2018 08:59 AM
The odds of running a $1 billion business are slim to none. Unless you’re Elon Musk. Then you run a few. The CEO of Tesla Inc (NASDAQ: TSLA), SpaceX and the Boring Co. is now known to head two firms that are both valued north of $25 billion. With Tesla ...
Saturday, May 26, 2018 07:15 AM
Tesla: Tesla (NASDAQ:TSLA) will pause production at the Fremont factory between May 26 and May 31 to work on the assembly line. GBH Insights' Daniel Ives thinks Model 3 production has ramped up to a 3K-3.5K a week pace after an Everest-like uphill battle.
TSLA historical stock data
date open high low close volume
25/05/18 277.66 279.58 276.21 278.88 3,733,062
24/05/18 278.11 281.01 275.05 278.00 3,969,815
23/05/18 277.76 279.9099 274.00 279.07 5,985,053
22/05/18 287.762 288.00 273.422 275.01 8,945,756
21/05/18 281.93 291.39 281.93 284.19 6,742,713
18/05/18 284.28 284.28 274.02 276.57 5,382,339
17/05/18 285.60 289.00 284.00 284.09 3,302,413
16/05/18 284.20 288.825 281.80 286.39 4,219,954
15/05/18 285.12 286.85 280.59 283.75 7,186,164
14/05/18 303.50 304.68 291.65 292.07 5,386,790
Quote Details
Bid:278.76
Ask:278.90
52wk Low:244.60
52wk High:389.61
Vol:3.73M
Avg Vol(3m):154.8M
1Y Chng:-25.70%
1M Chng:-4.23%
Add to Watch List